Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 28.91 29.52 28.91 29.03 5,495,354 -0.12(-0.42%)
Jul 28, 2006 28.94 29.46 28.69 29.15 7,442,251 +0.89(+3.15%)
Jul 27, 2006 28.13 28.73 28.11 28.26 6,420,774 +0.12(+0.41%)
Jul 26, 2006 28.77 28.77 28.04 28.15 7,525,812 -0.63(-2.18%)
Jul 25, 2006 28.64 29.26 28.35 28.77 7,403,516 -0.17(-0.58%)
Jul 24, 2006 28.16 29.27 28.57 28.94 6,211,793 +0.79(+2.80%)
Jul 21, 2006 28.84 28.91 28.05 28.15 8,723,626 -0.98(-3.36%)
Jul 20, 2006 30.41 30.64 29.13 29.13 9,786,648 -0.60(-2.02%)
Jul 19, 2006 28.88 30.02 28.56 29.73 14,890,749 +1.50(+5.31%)
Jul 18, 2006 28.81 28.92 27.86 28.23 15,759,473 -1.11(-3.78%)
Jul 17, 2006 29.20 29.73 29.20 29.34 7,351,661 +0.20(+0.70%)
Jul 14, 2006 29.77 29.96 28.56 29.14 12,819,995 -0.63(-2.13%)
Jul 13, 2006 30.39 30.64 29.66 29.77 13,259,667 -0.77(-2.52%)
Jul 12, 2006 32.41 32.41 30.45 30.54 15,181,573 -1.87(-5.77%)
Jul 11, 2006 32.62 32.79 31.83 32.41 8,706,757 -0.51(-1.54%)
Jul 10, 2006 33.52 33.72 32.84 32.92 5,568,295 -0.56(-1.66%)
Jul 07, 2006 33.96 33.96 32.95 33.47 10,387,507 -0.49(-1.43%)
Jul 06, 2006 34.25 34.36 33.47 33.96 8,547,444 -0.29(-0.84%)
Jul 05, 2006 34.71 34.82 34.11 34.25 4,660,524 -0.73(-2.09%)
Jul 03, 2006 35.05 35.54 34.77 34.98 1,544,865 -0.13(-0.38%)
Jun 30, 2006 35.35 35.49 34.92 35.11 5,580,946 -0.24(-0.67%)
Jun 29, 2006 33.87 35.44 33.87 35.35 6,743,617 +1.63(+4.84%)
Jun 28, 2006 33.40 33.98 33.06 33.72 4,210,387 +0.33(+0.98%)
Jun 27, 2006 33.81 34.25 33.22 33.39 3,967,357 -0.81(-2.36%)
Jun 26, 2006 33.93 34.27 33.75 34.20 3,298,868 +0.47(+1.40%)
Jun 23, 2006 34.19 34.48 33.52 33.72 3,413,198 -0.39(-1.14%)
Jun 22, 2006 34.05 34.52 33.74 34.11 4,727,061 +0.31(+0.91%)
Jun 21, 2006 34.09 34.32 33.66 33.81 6,115,581 -0.08(-0.25%)
Jun 20, 2006 33.77 34.38 33.56 33.89 4,842,797 +0.13(+0.38%)
Jun 19, 2006 33.93 34.02 33.52 33.76 7,135,808 +0.18(+0.53%)
Jun 16, 2006 32.97 33.84 32.92 33.58 8,130,732 +0.61(+1.84%)
Jun 15, 2006 33.00 33.17 32.68 32.97 10,154,786 +0.06(+0.19%)
Jun 14, 2006 32.98 33.43 32.36 32.91 9,861,775 -0.19(-0.56%)
Jun 13, 2006 32.59 33.31 32.00 33.09 21,437,100 +1.70(+5.43%)
Jun 12, 2006 32.33 32.52 31.18 31.39 7,582,040 -0.87(-2.70%)
Jun 09, 2006 32.11 32.61 32.08 32.26 4,947,131 +0.15(+0.48%)
Jun 08, 2006 31.69 32.17 31.17 32.11 8,263,336 +0.12(+0.36%)
Jun 07, 2006 33.00 33.52 31.80 31.99 10,146,039 -0.98(-2.97%)
Jun 06, 2006 33.18 33.52 32.52 32.97 5,037,252 -0.21(-0.64%)
Jun 05, 2006 33.55 33.97 33.08 33.18 4,607,107 -0.49(-1.46%)
Jun 02, 2006 34.02 34.16 33.19 33.68 4,372,355 -0.20(-0.60%)
Jun 01, 2006 33.93 34.22 33.50 33.88 5,717,455 -0.05(-0.15%)
May 31, 2006 32.68 33.93 32.66 33.93 7,697,776 +1.41(+4.35%)
May 30, 2006 32.84 32.97 32.44 32.52 3,604,842 -0.69(-2.06%)
May 26, 2006 33.13 33.36 32.79 33.20 4,464,351 +0.43(+1.31%)
May 25, 2006 32.73 32.89 32.42 32.77 3,751,660 +0.05(+0.16%)
May 24, 2006 32.76 33.56 32.33 32.72 6,019,525 -0.23(-0.70%)
May 23, 2006 34.36 34.36 32.92 32.95 5,349,786 -0.51(-1.51%)
May 22, 2006 34.48 34.48 33.16 33.46 7,798,049 -1.08(-3.13%)
May 19, 2006 34.09 34.64 33.80 34.54 6,849,669 +0.83(+2.47%)
May 18, 2006 33.29 34.15 33.23 33.71 7,412,575 +0.64(+1.94%)
May 17, 2006 33.06 33.43 32.70 33.07 5,350,567 -0.12(-0.35%)
May 16, 2006 33.93 34.19 33.14 33.18 4,212,105 -0.69(-2.04%)
May 15, 2006 33.68 34.21 33.10 33.88 5,395,081 +0.20(+0.59%)
May 12, 2006 34.47 34.66 33.55 33.68 6,691,294 -0.78(-2.27%)
May 11, 2006 35.70 35.88 34.22 34.46 9,165,484 -1.24(-3.48%)
May 10, 2006 36.22 36.28 35.62 35.70 5,407,420 -0.52(-1.43%)
May 09, 2006 36.65 36.72 35.53 36.22 7,428,506 -0.69(-1.86%)
May 08, 2006 36.99 37.29 36.65 36.90 4,470,754 -0.44(-1.17%)
May 05, 2006 36.76 37.49 36.64 37.34 5,134,870 +0.86(+2.35%)
May 04, 2006 36.13 36.55 36.10 36.48 3,447,404 +0.58(+1.60%)
May 03, 2006 36.11 36.32 35.70 35.91 4,473,097 -0.20(-0.55%)
May 02, 2006 36.36 36.92 35.85 36.10 3,548,614 -0.18(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.